|
|
Closing price on 7/3/2020
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
169,890 |
| Split-adjusted Price |
12.44 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.30
|
17.65
|
17.50
|
12.44
|
169,890
|
|
|
7/2/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.60
|
12.47
|
33,920
|
|
|
7/1/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.46
|
12.40
|
29,840
|
|
|
6/30/2020
|
+0.15 / +0.86%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.33
|
12.33
|
1,268,020
|
|
|
6/29/2020
|
-0.15 / -0.86%
|
17.50
|
17.50
|
16.40
|
17.35
|
16.97
|
12.23
|
127,790
|
|
|
6/26/2020
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.59
|
12.33
|
88,440
|
|
|
6/25/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.35
|
17.70
|
17.46
|
12.47
|
202,140
|
|
|
6/24/2020
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.55
|
17.70
|
17.77
|
12.47
|
259,520
|
|
|
6/23/2020
|
+0.20 / +1.11%
|
18.00
|
18.45
|
17.75
|
18.20
|
18.02
|
12.82
|
607,120
|
|
|
6/22/2020
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.71
|
12.68
|
499,370
|
|
|
6/19/2020
|
+0.05 / +0.28%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.41
|
12.40
|
93,330
|
|
|
6/18/2020
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.20
|
17.55
|
17.44
|
12.37
|
359,820
|
|
|
6/17/2020
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.15
|
17.55
|
17.35
|
12.37
|
192,170
|
|
|
6/16/2020
|
+0.25 / +1.45%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.49
|
12.33
|
775,330
|
|
|
6/15/2020
|
-1.25 / -6.76%
|
18.50
|
18.60
|
17.25
|
17.25
|
17.69
|
12.15
|
287,970
|
|
|
6/12/2020
|
-0.50 / -2.63%
|
18.10
|
18.60
|
17.70
|
18.50
|
18.02
|
13.04
|
678,400
|
|
|
6/11/2020
|
-0.70 / -3.55%
|
19.60
|
19.70
|
18.35
|
19.00
|
19.05
|
13.39
|
601,490
|
|
|
6/10/2020
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.30
|
19.70
|
19.67
|
13.88
|
482,850
|
|
|
6/9/2020
|
+0.85 / +4.46%
|
19.10
|
20.00
|
18.80
|
19.90
|
19.49
|
14.02
|
2,195,720
|
|
|
6/8/2020
|
+0.45 / +2.42%
|
18.60
|
19.15
|
18.40
|
19.05
|
18.81
|
13.42
|
437,900
|
|
|
6/5/2020
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.30
|
18.60
|
18.44
|
13.11
|
1,930,630
|
|
|
6/4/2020
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.62
|
13.25
|
611,480
|
|
|
6/3/2020
|
+0.30 / +1.61%
|
18.50
|
18.90
|
18.00
|
18.90
|
18.40
|
13.32
|
980,040
|
|
|
6/2/2020
|
-0.40 / -2.11%
|
19.00
|
19.20
|
18.00
|
18.60
|
18.63
|
13.11
|
1,298,870
|
|
|
6/1/2020
|
+0.40 / +2.15%
|
18.60
|
19.10
|
18.40
|
19.00
|
18.90
|
13.39
|
714,970
|
|
|
5/29/2020
|
+0.20 / +1.09%
|
18.20
|
18.70
|
17.90
|
18.60
|
18.25
|
13.11
|
389,630
|
|
|
5/28/2020
|
-0.15 / -0.81%
|
18.55
|
18.55
|
17.90
|
18.40
|
18.25
|
12.97
|
389,480
|
|
|
5/27/2020
|
-0.45 / -2.37%
|
18.90
|
19.00
|
18.50
|
18.55
|
18.68
|
13.07
|
1,099,030
|
|
|
5/26/2020
|
+0.20 / +1.06%
|
18.60
|
19.35
|
18.40
|
19.00
|
18.93
|
13.39
|
431,150
|
|
|
5/25/2020
|
+0.30 / +1.62%
|
18.30
|
18.90
|
17.90
|
18.80
|
18.39
|
13.25
|
382,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|